Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 10,84 | 10,99 | 10,82 | 10,96 | 10,96 | 591.700 |
09 mag 2024 | 10,68 | 10,86 | 10,66 | 10,84 | 10,84 | 913.000 |
08 mag 2024 | 10,48 | 10,71 | 10,45 | 10,69 | 10,69 | 476.200 |
08 mag 2024 | 0.14 Dividendo |
07 mag 2024 | 10,89 | 10,93 | 10,69 | 10,73 | 10,59 | 1.145.600 |
06 mag 2024 | 10,96 | 11,08 | 10,81 | 10,83 | 10,69 | 787.300 |
03 mag 2024 | 10,80 | 10,87 | 10,66 | 10,84 | 10,70 | 796.900 |
02 mag 2024 | 10,34 | 10,62 | 10,31 | 10,61 | 10,47 | 892.800 |
01 mag 2024 | 10,07 | 10,50 | 10,01 | 10,25 | 10,12 | 892.800 |
30 apr 2024 | 9,92 | 10,16 | 9,86 | 10,02 | 9,89 | 1.532.200 |
29 apr 2024 | 10,76 | 10,95 | 9,80 | 9,93 | 9,80 | 1.894.000 |
26 apr 2024 | 10,95 | 11,09 | 10,94 | 10,96 | 10,82 | 413.500 |
25 apr 2024 | 10,98 | 11,05 | 10,79 | 10,97 | 10,83 | 596.800 |
24 apr 2024 | 10,95 | 11,10 | 10,85 | 11,07 | 10,93 | 1.183.500 |
23 apr 2024 | 10,74 | 11,09 | 10,72 | 11,00 | 10,86 | 547.100 |
22 apr 2024 | 10,74 | 10,91 | 10,65 | 10,78 | 10,64 | 539.500 |
19 apr 2024 | 10,36 | 10,73 | 10,36 | 10,72 | 10,58 | 610.000 |
18 apr 2024 | 10,27 | 10,47 | 10,25 | 10,42 | 10,28 | 548.400 |
17 apr 2024 | 10,47 | 10,48 | 10,27 | 10,28 | 10,15 | 492.800 |
16 apr 2024 | 10,45 | 10,47 | 10,29 | 10,32 | 10,19 | 399.500 |
15 apr 2024 | 10,57 | 10,75 | 10,40 | 10,55 | 10,41 | 529.300 |
12 apr 2024 | 10,49 | 10,60 | 10,44 | 10,57 | 10,43 | 350.700 |
11 apr 2024 | 10,73 | 10,73 | 10,46 | 10,65 | 10,51 | 436.200 |
10 apr 2024 | 10,81 | 10,81 | 10,39 | 10,60 | 10,46 | 826.500 |
09 apr 2024 | 11,05 | 11,13 | 10,99 | 11,08 | 10,94 | 293.700 |
08 apr 2024 | 10,88 | 11,05 | 10,85 | 11,00 | 10,86 | 301.000 |
05 apr 2024 | 10,86 | 10,94 | 10,79 | 10,85 | 10,71 | 368.400 |
04 apr 2024 | 11,05 | 11,15 | 10,85 | 10,86 | 10,72 | 409.300 |
03 apr 2024 | 10,87 | 11,01 | 10,85 | 10,90 | 10,76 | 482.700 |
02 apr 2024 | 11,01 | 11,15 | 10,85 | 10,96 | 10,82 | 709.900 |
01 apr 2024 | 11,50 | 11,50 | 11,14 | 11,14 | 10,99 | 520.500 |
28 mar 2024 | 11,40 | 11,56 | 11,37 | 11,51 | 11,36 | 812.100 |
27 mar 2024 | 11,03 | 11,43 | 11,03 | 11,43 | 11,28 | 603.000 |
26 mar 2024 | 11,17 | 11,19 | 10,94 | 10,95 | 10,81 | 346.600 |
25 mar 2024 | 11,11 | 11,25 | 11,09 | 11,12 | 10,97 | 384.700 |
22 mar 2024 | 11,38 | 11,42 | 11,03 | 11,03 | 10,89 | 379.600 |
21 mar 2024 | 11,21 | 11,40 | 11,21 | 11,34 | 11,19 | 638.700 |
20 mar 2024 | 10,69 | 11,28 | 10,61 | 11,14 | 10,99 | 507.300 |
19 mar 2024 | 10,68 | 10,83 | 10,66 | 10,69 | 10,55 | 412.000 |
18 mar 2024 | 10,79 | 10,86 | 10,62 | 10,67 | 10,53 | 437.100 |
15 mar 2024 | 10,59 | 10,82 | 10,59 | 10,77 | 10,63 | 1.652.500 |
14 mar 2024 | 10,97 | 10,98 | 10,54 | 10,61 | 10,47 | 729.400 |
13 mar 2024 | 11,05 | 11,21 | 10,99 | 11,05 | 10,91 | 481.000 |
12 mar 2024 | 11,23 | 11,24 | 11,05 | 11,08 | 10,94 | 480.900 |
11 mar 2024 | 11,29 | 11,34 | 11,19 | 11,22 | 11,07 | 414.200 |
08 mar 2024 | 11,43 | 11,49 | 11,23 | 11,32 | 11,17 | 545.800 |
07 mar 2024 | 11,38 | 11,49 | 11,21 | 11,26 | 11,11 | 503.800 |
06 mar 2024 | 11,21 | 11,44 | 10,91 | 11,25 | 11,10 | 735.500 |
05 mar 2024 | 10,78 | 11,24 | 10,78 | 11,19 | 11,04 | 580.600 |
04 mar 2024 | 10,88 | 11,13 | 10,84 | 10,85 | 10,71 | 442.700 |
01 mar 2024 | 10,89 | 10,92 | 10,65 | 10,90 | 10,76 | 471.400 |
29 feb 2024 | 10,92 | 11,11 | 10,87 | 10,97 | 10,83 | 475.300 |
28 feb 2024 | 10,79 | 10,86 | 10,70 | 10,70 | 10,56 | 439.800 |
27 feb 2024 | 10,90 | 11,03 | 10,82 | 10,88 | 10,74 | 446.600 |
26 feb 2024 | 10,87 | 10,97 | 10,71 | 10,84 | 10,70 | 672.000 |
23 feb 2024 | 11,02 | 11,10 | 10,89 | 10,90 | 10,76 | 450.600 |
22 feb 2024 | 11,04 | 11,10 | 10,88 | 10,97 | 10,83 | 595.900 |
21 feb 2024 | 11,16 | 11,42 | 11,02 | 11,10 | 10,96 | 584.000 |
20 feb 2024 | 11,30 | 11,48 | 10,79 | 11,20 | 11,05 | 741.600 |
16 feb 2024 | 11,32 | 11,54 | 11,24 | 11,47 | 11,32 | 814.900 |
15 feb 2024 | 11,00 | 11,53 | 10,98 | 11,47 | 11,32 | 810.600 |
14 feb 2024 | 11,03 | 11,14 | 10,80 | 10,93 | 10,79 | 1.083.800 |
13 feb 2024 | 10,78 | 10,92 | 10,58 | 10,90 | 10,76 | 2.076.600 |
12 feb 2024 | 10,83 | 11,25 | 10,79 | 11,16 | 11,01 | 986.000 |
09 feb 2024 | 10,64 | 10,83 | 10,48 | 10,79 | 10,65 | 702.200 |
08 feb 2024 | 10,43 | 10,62 | 10,42 | 10,61 | 10,47 | 654.600 |
08 feb 2024 | 0.14 Dividendo |
07 feb 2024 | 10,69 | 10,73 | 10,47 | 10,63 | 10,35 | 755.200 |
06 feb 2024 | 10,73 | 10,88 | 10,66 | 10,75 | 10,47 | 665.900 |
05 feb 2024 | 10,73 | 10,84 | 10,56 | 10,76 | 10,48 | 810.400 |
02 feb 2024 | 10,66 | 10,97 | 10,60 | 10,91 | 10,63 | 721.800 |
01 feb 2024 | 11,16 | 11,27 | 10,62 | 10,93 | 10,65 | 884.900 |
31 gen 2024 | 11,12 | 11,46 | 10,93 | 11,08 | 10,79 | 1.951.200 |
30 gen 2024 | 11,74 | 11,82 | 11,30 | 11,42 | 11,12 | 990.700 |
29 gen 2024 | 11,80 | 11,98 | 11,73 | 11,95 | 11,64 | 739.900 |
26 gen 2024 | 11,85 | 11,91 | 11,72 | 11,83 | 11,52 | 577.200 |
25 gen 2024 | 11,99 | 12,03 | 11,58 | 11,76 | 11,45 | 1.400.700 |
24 gen 2024 | 11,88 | 12,00 | 11,73 | 11,84 | 11,53 | 729.600 |
23 gen 2024 | 12,00 | 12,05 | 11,69 | 11,81 | 11,50 | 492.000 |
22 gen 2024 | 11,73 | 11,94 | 11,69 | 11,93 | 11,62 | 767.900 |
19 gen 2024 | 11,44 | 11,62 | 11,27 | 11,62 | 11,32 | 589.700 |
18 gen 2024 | 11,35 | 11,72 | 11,20 | 11,34 | 11,04 | 603.100 |
17 gen 2024 | 11,13 | 11,38 | 11,05 | 11,27 | 10,98 | 659.800 |
16 gen 2024 | 11,35 | 11,53 | 11,30 | 11,36 | 11,06 | 492.800 |
12 gen 2024 | 11,76 | 11,81 | 11,40 | 11,55 | 11,25 | 461.300 |
11 gen 2024 | 11,66 | 11,70 | 11,47 | 11,63 | 11,33 | 547.000 |
10 gen 2024 | 11,68 | 11,82 | 11,62 | 11,81 | 11,50 | 469.400 |
09 gen 2024 | 11,73 | 11,80 | 11,67 | 11,76 | 11,45 | 374.900 |
08 gen 2024 | 11,75 | 11,93 | 11,70 | 11,92 | 11,61 | 466.800 |
05 gen 2024 | 11,61 | 11,91 | 11,60 | 11,78 | 11,47 | 868.700 |
04 gen 2024 | 11,66 | 11,78 | 11,60 | 11,71 | 11,41 | 766.900 |
03 gen 2024 | 11,97 | 11,97 | 11,57 | 11,60 | 11,30 | 620.400 |
02 gen 2024 | 11,96 | 12,25 | 11,96 | 11,99 | 11,68 | 772.600 |
29 dic 2023 | 12,34 | 12,36 | 12,07 | 12,08 | 11,77 | 677.200 |
28 dic 2023 | 12,32 | 12,45 | 12,32 | 12,39 | 12,07 | 421.300 |
27 dic 2023 | 12,38 | 12,50 | 12,29 | 12,41 | 12,09 | 561.700 |
26 dic 2023 | 12,17 | 12,38 | 12,10 | 12,35 | 12,03 | 663.400 |
22 dic 2023 | 12,07 | 12,29 | 12,03 | 12,08 | 11,77 | 678.500 |
21 dic 2023 | 11,95 | 12,03 | 11,87 | 11,99 | 11,68 | 601.100 |
20 dic 2023 | 12,02 | 12,27 | 11,80 | 11,80 | 11,49 | 905.100 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...